Jabil Inc.JBLNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $246.72 | $253.00 | $239.80 | $248.87 | 188,939 |
| 2/2/2026 | $236.17 | $246.81 | $236.17 | $243.22 | 922,541 |
| 1/30/2026 | $241.41 | $245.71 | $235.23 | $237.19 | 818,967 |
| 1/29/2026 | $244.91 | $246.28 | $235.51 | $243.92 | 1.10M |
| 1/28/2026 | $242.90 | $247.13 | $240.50 | $243.62 | 1.02M |
| 1/27/2026 | $241.88 | $246.47 | $239.00 | $242.28 | 864,648 |
| 1/26/2026 | $243.23 | $245.40 | $239.94 | $241.81 | 957,512 |
| 1/23/2026 | $243.51 | $247.00 | $237.72 | $243.14 | 927,768 |
| 1/22/2026 | $256.83 | $258.05 | $242.12 | $244.70 | 1.12M |
| 1/21/2026 | $247.91 | $254.54 | $243.98 | $253.15 | 843,622 |
| 1/20/2026 | $247.73 | $252.66 | $245.28 | $246.75 | 1.10M |
| 1/16/2026 | $253.41 | $254.49 | $248.54 | $251.29 | 1.58M |
| 1/15/2026 | $246.50 | $256.17 | $243.61 | $253.18 | 1.58M |
| 1/14/2026 | $240.00 | $245.59 | $237.24 | $241.34 | 1.36M |
| 1/13/2026 | $230.28 | $241.10 | $230.28 | $238.35 | 1.17M |
| 1/12/2026 | $224.92 | $231.31 | $224.19 | $230.58 | 1.20M |
| 1/9/2026 | $222.39 | $228.85 | $221.10 | $226.15 | 993,800 |
| 1/8/2026 | $223.36 | $225.33 | $215.00 | $221.81 | 1.03M |
| 1/7/2026 | $222.27 | $226.25 | $219.44 | $224.45 | 834,337 |
| 1/6/2026 | $221.00 | $225.89 | $215.62 | $224.38 | 1.29M |
| 1/5/2026 | $243.90 | $249.00 | $222.01 | $223.44 | 2.10M |
| 1/2/2026 | $231.29 | $240.66 | $230.77 | $240.39 | 1.02M |
| 12/31/2025 | $232.69 | $232.74 | $227.74 | $228.02 | 668,270 |
| 12/30/2025 | $235.12 | $235.46 | $231.23 | $231.57 | 535,199 |
| 12/29/2025 | $234.00 | $236.75 | $233.06 | $234.97 | 648,456 |
| 12/26/2025 | $236.29 | $237.00 | $234.00 | $236.11 | 710,209 |
| 12/24/2025 | $235.55 | $236.50 | $233.27 | $234.49 | 520,500 |
| 12/23/2025 | $227.72 | $235.32 | $226.45 | $235.07 | 1.10M |
| 12/22/2025 | $228.99 | $231.17 | $225.80 | $229.78 | 942,810 |
| 12/19/2025 | $217.55 | $227.84 | $217.55 | $226.62 | 2.55M |
| 12/18/2025 | $219.22 | $221.09 | $206.76 | $217.04 | 2.25M |
| 12/17/2025 | $222.50 | $232.85 | $207.00 | $216.30 | 4.28M |
| 12/16/2025 | $219.89 | $222.27 | $212.44 | $212.56 | 2.12M |
| 12/15/2025 | $223.65 | $226.05 | $220.61 | $221.21 | 1.80M |
| 12/12/2025 | $232.71 | $233.50 | $219.13 | $222.37 | 1.73M |
| 12/11/2025 | $227.95 | $234.32 | $223.31 | $234.25 | 1.09M |
| 12/10/2025 | $228.43 | $231.45 | $222.81 | $229.97 | 1.29M |
| 12/9/2025 | $223.10 | $230.35 | $222.37 | $228.09 | 1.13M |
| 12/8/2025 | $222.72 | $232.06 | $221.47 | $225.42 | 1.36M |
| 12/5/2025 | $219.89 | $222.30 | $218.38 | $220.06 | 764,912 |
| 12/4/2025 | $213.30 | $219.66 | $212.01 | $218.72 | 619,351 |
| 12/3/2025 | $212.40 | $215.36 | $209.40 | $214.05 | 1.40M |
| 12/2/2025 | $210.93 | $214.50 | $209.92 | $212.05 | 1.03M |
| 12/1/2025 | $208.65 | $213.68 | $207.41 | $209.99 | 1.09M |
| 11/28/2025 | $209.70 | $211.83 | $206.29 | $210.71 | 460,700 |
| 11/26/2025 | $203.78 | $209.92 | $203.50 | $207.23 | 877,497 |
| 11/25/2025 | $196.54 | $205.16 | $194.54 | $203.98 | 1.06M |
| 11/24/2025 | $196.83 | $200.01 | $193.73 | $197.15 | 2.32M |
| 11/21/2025 | $192.21 | $197.61 | $189.60 | $196.70 | 1.51M |
| 11/20/2025 | $205.00 | $206.56 | $191.17 | $192.49 | 1.53M |
| 11/19/2025 | $198.35 | $204.89 | $198.00 | $200.09 | 800,339 |
| 11/18/2025 | $197.42 | $201.05 | $195.97 | $198.88 | 940,883 |
| 11/17/2025 | $200.77 | $203.18 | $197.62 | $200.46 | 1.23M |
| 11/14/2025 | $197.67 | $204.39 | $196.40 | $201.87 | 926,800 |
| 11/13/2025 | $212.12 | $213.56 | $199.87 | $201.82 | 1.33M |
| 11/12/2025 | $210.88 | $216.33 | $210.12 | $213.93 | 884,909 |
| 11/11/2025 | $216.96 | $217.32 | $210.01 | $211.09 | 819,914 |
| 11/10/2025 | $218.74 | $221.98 | $216.33 | $219.26 | 1.02M |
| 11/7/2025 | $212.41 | $214.76 | $205.93 | $213.71 | 1.08M |
| 11/6/2025 | $218.56 | $220.55 | $212.65 | $215.06 | 944,700 |
| 11/5/2025 | $209.96 | $219.10 | $209.71 | $218.15 | 932,499 |